|
Closing price on 12/5/2018
|
|
| Open |
21.60 |
| High |
22.90 |
| Low |
21.30 |
| Volume |
95,860 |
| Split-adjusted Price |
12.13 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+1.00 / +4.59%
|
21.60
|
22.90
|
21.30
|
22.80
|
22.27
|
12.13
|
95,860
|
|
|
12/4/2018
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.94
|
11.60
|
12,400
|
|
|
12/3/2018
|
+1.20 / +5.77%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.75
|
11.70
|
130,350
|
|
|
11/30/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.94
|
11.07
|
8,120
|
|
|
11/29/2018
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.86
|
11.07
|
39,170
|
|
|
11/28/2018
|
+0.30 / +1.44%
|
20.80
|
21.10
|
20.70
|
21.10
|
20.93
|
11.22
|
32,210
|
|
|
11/27/2018
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.75
|
20.80
|
20.81
|
11.07
|
89,780
|
|
|
11/26/2018
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.85
|
20.76
|
11.09
|
47,310
|
|
|
11/23/2018
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.92
|
11.12
|
33,840
|
|
|
11/22/2018
|
0.00 / 0.00%
|
21.15
|
21.15
|
20.60
|
21.00
|
20.80
|
11.17
|
44,090
|
|
|
11/21/2018
|
-0.30 / -1.41%
|
21.00
|
21.15
|
20.20
|
21.00
|
20.75
|
11.17
|
52,920
|
|
|
11/20/2018
|
+0.30 / +1.43%
|
20.90
|
21.40
|
20.75
|
21.30
|
21.04
|
11.33
|
502,880
|
|
|
11/19/2018
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.94
|
11.17
|
25,600
|
|
|
11/16/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.87
|
11.17
|
51,320
|
|
|
11/15/2018
|
+0.40 / +1.94%
|
20.40
|
21.10
|
20.40
|
21.00
|
20.91
|
11.17
|
33,580
|
|
|
11/14/2018
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.72
|
10.96
|
12,980
|
|
|
11/13/2018
|
-0.20 / -0.94%
|
20.60
|
21.00
|
20.20
|
21.00
|
20.81
|
11.17
|
23,070
|
|
|
11/12/2018
|
+0.30 / +1.44%
|
20.80
|
21.20
|
20.70
|
21.20
|
20.93
|
11.28
|
25,700
|
|
|
11/9/2018
|
-0.55 / -2.56%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.10
|
11.12
|
28,580
|
|
|
11/8/2018
|
+0.55 / +2.63%
|
21.25
|
21.70
|
21.00
|
21.45
|
21.31
|
11.41
|
78,320
|
|
|
11/7/2018
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
21.04
|
11.12
|
429,180
|
|
|
11/6/2018
|
+0.30 / +1.43%
|
21.00
|
21.70
|
20.85
|
21.30
|
21.13
|
11.33
|
941,970
|
|
|
11/5/2018
|
+0.90 / +4.48%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.24
|
11.17
|
292,760
|
|
|
11/2/2018
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.80
|
20.10
|
19.93
|
10.69
|
32,110
|
|
|
11/1/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.75
|
10.53
|
12,100
|
|
|
10/31/2018
|
+0.50 / +2.58%
|
19.70
|
20.10
|
19.50
|
19.90
|
19.88
|
10.59
|
84,390
|
|
|
10/30/2018
|
-0.55 / -2.76%
|
19.95
|
20.00
|
19.35
|
19.40
|
19.55
|
10.32
|
62,440
|
|
|
10/29/2018
|
+0.10 / +0.50%
|
19.30
|
20.00
|
19.30
|
19.95
|
19.76
|
10.61
|
36,290
|
|
|
10/26/2018
|
-0.45 / -2.22%
|
20.20
|
20.40
|
19.85
|
19.85
|
19.99
|
10.56
|
68,570
|
|
|
10/25/2018
|
+0.40 / +2.01%
|
18.80
|
20.30
|
18.65
|
20.30
|
19.22
|
10.80
|
89,500
|
|
|